NYSEArca - Nasdaq Real Time Price USD

abrdn Physical Precious Metals Basket Shares ETF (GLTR)

115.50 +1.52 (+1.33%)
As of 1:07 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 22, 2024 114.47 115.50 114.82 115.50 115.50 9,571
Nov 21, 2024 114.26 114.26 113.54 113.98 113.98 30,400
Nov 20, 2024 114.10 114.10 113.30 113.39 113.39 31,400
Nov 19, 2024 113.27 113.61 112.95 113.55 113.55 30,600
Nov 18, 2024 112.06 112.75 112.06 112.55 112.55 46,500
Nov 15, 2024 110.90 110.90 109.76 109.94 109.94 29,500
Nov 14, 2024 109.70 110.62 109.58 110.30 110.30 34,500
Nov 13, 2024 112.11 112.11 110.07 110.07 110.07 23,900
Nov 12, 2024 111.93 111.93 110.80 111.55 111.55 66,700
Nov 11, 2024 112.63 112.63 111.35 112.33 112.33 50,100
Nov 8, 2024 115.73 115.73 114.60 114.65 114.65 23,100
Nov 7, 2024 115.62 116.49 115.42 116.24 116.24 35,500
Nov 6, 2024 113.85 115.06 113.54 114.32 114.32 54,600
Nov 5, 2024 119.01 119.01 118.07 118.22 118.22 15,800
Nov 4, 2024 118.35 118.38 117.54 118.00 118.00 24,800
Nov 1, 2024 119.33 119.41 117.83 117.88 117.88 16,800
Oct 31, 2024 120.13 120.13 118.03 118.61 118.61 24,500
Oct 30, 2024 121.20 121.37 120.29 121.02 121.02 20,400
Oct 29, 2024 121.31 121.88 121.13 121.76 121.76 26,000
Oct 28, 2024 120.00 120.54 119.97 120.27 120.27 29,300
Oct 25, 2024 119.55 120.33 119.32 119.93 119.93 26,000
Oct 24, 2024 120.08 120.19 118.95 119.69 119.69 29,300
Oct 23, 2024 119.75 119.75 118.07 118.59 118.59 29,000
Oct 22, 2024 120.11 120.79 119.77 120.78 120.78 41,000
Oct 21, 2024 119.86 119.90 118.38 118.73 118.73 26,100
Oct 18, 2024 117.00 118.81 117.00 118.75 118.75 41,300
Oct 17, 2024 115.39 116.10 115.23 115.73 115.73 24,600
Oct 16, 2024 115.60 115.92 114.80 115.16 115.16 19,000
Oct 15, 2024 113.92 114.84 113.71 114.40 114.40 21,400
Oct 14, 2024 114.63 114.63 113.76 114.09 114.09 14,500
Oct 11, 2024 114.14 114.90 114.14 114.82 114.82 22,800
Oct 10, 2024 112.23 113.56 112.23 113.50 113.50 10,900
Oct 9, 2024 111.49 112.34 111.49 112.13 112.13 21,000
Oct 8, 2024 113.48 113.48 111.50 112.53 112.53 23,000
Oct 7, 2024 114.31 114.48 113.91 114.25 114.25 20,900
Oct 4, 2024 114.70 116.08 114.48 114.98 114.98 31,500
Oct 3, 2024 114.28 115.12 114.06 114.87 114.87 29,900
Oct 2, 2024 115.00 115.35 114.15 114.76 114.76 20,500
Oct 1, 2024 114.05 115.11 114.05 114.22 114.22 19,300
Sep 30, 2024 113.69 113.92 112.92 113.29 113.29 12,500
Sep 27, 2024 115.41 115.64 113.97 114.45 114.45 22,800
Sep 26, 2024 115.68 115.88 114.96 115.69 115.69 21,200
Sep 25, 2024 115.57 115.57 114.40 114.98 114.98 23,100
Sep 24, 2024 113.33 115.59 113.31 115.49 115.49 46,100
Sep 23, 2024 113.53 113.53 112.71 112.75 112.75 23,700
Sep 20, 2024 113.06 113.65 112.58 113.32 113.32 22,800
Sep 19, 2024 112.02 112.68 111.50 112.17 112.17 24,100
Sep 18, 2024 111.85 112.87 109.79 109.97 109.97 18,600
Sep 17, 2024 111.66 112.31 111.24 111.71 111.71 30,100
Sep 16, 2024 112.09 112.29 111.60 111.92 111.92 18,600
Sep 13, 2024 111.64 112.12 111.40 111.90 111.90 50,000
Sep 12, 2024 108.99 110.24 108.80 110.24 110.24 39,900
Sep 11, 2024 106.90 107.69 106.54 107.35 107.35 18,400
Sep 10, 2024 107.06 107.08 106.21 107.08 107.08 17,800
Sep 9, 2024 106.33 106.53 105.86 106.34 106.34 20,100
Sep 6, 2024 107.21 107.21 105.04 105.67 105.67 33,600
Sep 5, 2024 107.39 107.71 106.80 107.13 107.13 15,000
Sep 4, 2024 105.41 106.21 105.41 105.85 105.85 15,100
Sep 3, 2024 106.23 106.23 104.95 105.79 105.79 23,500
Aug 30, 2024 107.88 108.05 106.72 106.99 106.99 22,600
Aug 29, 2024 107.56 108.56 107.56 108.17 108.17 15,900
Aug 28, 2024 107.72 107.72 107.05 107.42 107.42 32,100
Aug 27, 2024 108.13 109.02 108.13 108.96 108.96 38,100
Aug 26, 2024 109.00 109.00 108.36 108.63 108.63 20,200
Aug 23, 2024 107.40 108.35 107.14 108.25 108.25 26,200
Aug 22, 2024 107.53 107.53 106.17 106.46 106.46 30,500
Aug 21, 2024 108.00 108.26 107.26 108.04 108.04 18,600
Aug 20, 2024 108.78 109.03 107.33 107.86 107.86 21,400
Aug 19, 2024 106.77 107.66 106.47 107.64 107.64 49,000
Aug 16, 2024 106.18 107.37 105.76 107.27 107.27 16,900
Aug 15, 2024 104.99 105.48 104.50 105.12 105.12 33,700
Aug 14, 2024 104.37 104.59 103.36 103.91 103.91 16,200
Aug 13, 2024 104.64 105.02 104.62 104.91 104.91 17,800
Aug 12, 2024 104.19 105.18 104.19 105.05 105.05 15,800
Aug 9, 2024 103.65 103.65 103.00 103.15 103.15 24,600
Aug 8, 2024 102.26 103.30 102.26 102.99 102.99 29,500
Aug 7, 2024 102.11 102.24 100.95 101.06 101.06 67,700
Aug 6, 2024 101.52 102.27 101.23 101.44 101.44 278,300
Aug 5, 2024 101.19 102.51 101.17 101.98 101.98 31,800
Aug 2, 2024 106.04 106.09 103.40 104.60 104.60 16,600
Aug 1, 2024 105.77 105.94 104.32 104.88 104.88 18,800
Jul 31, 2024 104.21 105.78 104.21 105.56 105.56 17,400
Jul 30, 2024 102.92 103.72 102.67 103.65 103.65 15,500
Jul 29, 2024 102.94 103.06 101.79 102.57 102.57 33,600
Jul 26, 2024 102.39 102.78 102.12 102.52 102.52 19,600
Jul 25, 2024 101.96 102.19 101.50 101.95 101.95 16,600
Jul 24, 2024 105.45 105.74 104.28 104.29 104.29 13,900
Jul 23, 2024 104.12 104.79 104.12 104.70 104.70 13,000
Jul 22, 2024 104.34 104.42 103.56 104.42 104.42 21,500
Jul 19, 2024 104.15 104.84 104.00 104.53 104.53 12,000
Jul 18, 2024 107.64 107.82 106.15 106.42 106.42 11,600
Jul 17, 2024 108.80 109.00 107.08 107.47 107.47 13,800
Jul 16, 2024 107.37 108.99 107.37 108.98 108.98 19,500
Jul 15, 2024 106.91 107.81 106.51 106.96 106.96 15,900
Jul 12, 2024 106.57 107.34 106.37 106.90 106.90 113,700
Jul 11, 2024 107.56 108.33 107.10 107.77 107.77 62,700
Jul 10, 2024 106.40 106.40 105.73 106.03 106.03 12,600
Jul 9, 2024 106.37 106.37 104.91 105.65 105.65 14,900
Jul 8, 2024 106.32 106.71 105.26 105.58 105.58 11,800
Jul 5, 2024 106.34 107.38 106.21 107.12 107.12 18,200
Jul 3, 2024 105.06 105.85 105.06 105.43 105.43 8,000
Jul 2, 2024 103.42 103.98 103.09 103.73 103.73 19,300
Jul 1, 2024 102.85 103.44 102.70 103.16 103.16 18,100
Jun 28, 2024 103.41 103.41 102.76 102.98 102.98 16,200
Jun 27, 2024 102.51 102.78 102.21 102.50 102.50 10,300
Jun 26, 2024 101.77 101.98 101.11 101.63 101.63 25,600
Jun 25, 2024 103.46 103.46 101.91 102.27 102.27 17,000
Jun 24, 2024 103.57 103.85 103.26 103.42 103.42 16,800
Jun 21, 2024 104.71 104.79 102.72 103.05 103.05 19,600
Jun 20, 2024 103.80 105.25 103.80 105.03 105.03 37,000
Jun 18, 2024 102.39 102.94 102.11 102.91 102.91 19,100
Jun 17, 2024 102.45 102.56 101.73 102.55 102.55 28,700
Jun 14, 2024 102.00 102.95 102.00 102.95 102.95 36,100
Jun 13, 2024 102.42 102.71 101.03 101.43 101.43 55,300
Jun 12, 2024 103.98 103.98 102.45 102.78 102.78 18,200
Jun 11, 2024 102.11 102.17 101.56 102.04 102.04 17,400
Jun 10, 2024 101.77 102.83 101.77 102.76 102.76 34,300
Jun 7, 2024 103.05 103.05 101.28 101.29 101.29 56,200
Jun 6, 2024 104.87 106.30 104.81 106.11 106.11 19,000
Jun 5, 2024 103.45 104.48 103.43 104.24 104.24 18,500
Jun 4, 2024 103.76 103.76 102.58 102.84 102.84 23,700
Jun 3, 2024 104.15 105.11 104.00 104.64 104.64 18,600
May 31, 2024 105.98 106.12 103.64 103.99 103.99 17,600
May 30, 2024 105.82 106.18 105.24 105.24 105.24 23,900
May 29, 2024 106.20 106.71 106.00 106.08 106.08 16,900
May 28, 2024 106.91 107.19 106.19 106.82 106.82 22,400
May 24, 2024 104.74 105.10 104.25 104.38 104.38 26,800
May 23, 2024 105.95 106.19 103.91 104.02 104.02 35,800
May 22, 2024 108.17 108.41 106.22 106.34 106.34 26,600
May 21, 2024 109.12 109.54 108.40 109.03 109.03 22,800
May 20, 2024 108.27 109.72 107.84 108.99 108.99 34,200
May 17, 2024 106.60 108.38 106.24 108.31 108.31 33,700
May 16, 2024 105.10 105.45 104.68 105.07 105.07 32,300
May 15, 2024 104.47 105.71 103.48 105.44 105.44 28,400
May 14, 2024 102.76 103.48 102.76 103.37 103.37 35,700
May 13, 2024 102.64 102.73 102.04 102.15 102.15 29,800
May 10, 2024 103.74 103.74 102.75 103.05 103.05 103,600
May 9, 2024 101.14 102.40 101.02 102.33 102.33 14,400
May 8, 2024 100.35 100.94 100.19 100.32 100.32 29,100
May 7, 2024 100.85 101.21 100.56 100.58 100.58 10,300
May 6, 2024 100.75 101.22 100.71 100.85 100.85 47,000
May 3, 2024 99.37 99.37 98.31 99.20 99.20 23,200
May 2, 2024 98.73 99.67 98.31 99.47 99.47 22,600
May 1, 2024 99.27 100.37 99.00 99.50 99.50 22,900
Apr 30, 2024 99.29 99.82 98.81 98.81 98.81 24,400
Apr 29, 2024 101.14 101.62 100.51 101.16 101.16 20,800
Apr 26, 2024 101.13 101.51 100.57 101.04 101.04 19,300
Apr 25, 2024 100.32 101.36 100.32 101.07 101.07 24,000
Apr 24, 2024 100.82 101.39 100.48 100.48 100.48 24,500
Apr 23, 2024 100.13 101.27 100.13 100.82 100.82 74,100
Apr 22, 2024 101.27 101.89 100.94 100.99 100.99 33,500
Apr 19, 2024 103.35 104.71 103.35 104.06 104.06 56,300
Apr 18, 2024 104.31 104.43 103.45 103.63 103.63 40,000
Apr 17, 2024 104.29 104.73 103.32 103.56 103.56 34,300
Apr 16, 2024 103.91 104.30 102.94 103.84 103.84 34,800
Apr 15, 2024 103.67 104.80 102.23 104.80 104.80 20,000
Apr 12, 2024 105.55 106.47 102.42 102.58 102.58 24,000
Apr 11, 2024 102.82 103.95 102.13 103.88 103.88 18,600
Apr 10, 2024 101.91 103.42 101.68 102.07 102.07 23,100
Apr 9, 2024 103.16 103.82 102.25 103.22 103.22 31,700
Apr 8, 2024 101.89 102.47 101.02 102.16 102.16 48,500
Apr 5, 2024 99.56 101.29 99.54 101.00 101.00 18,900
Apr 4, 2024 99.57 100.57 99.28 99.37 99.37 20,500
Apr 3, 2024 98.72 100.13 98.62 100.04 100.04 23,400
Apr 2, 2024 97.48 98.66 97.30 98.44 98.44 67,500
Apr 1, 2024 96.74 96.84 95.62 96.34 96.34 36,200
Mar 28, 2024 95.05 95.76 94.77 95.50 95.50 16,600
Mar 27, 2024 93.97 94.48 93.97 94.35 94.35 21,700
Mar 26, 2024 94.52 94.52 93.83 93.89 93.89 15,200
Mar 25, 2024 94.03 94.71 93.87 93.96 93.96 15,800
Mar 22, 2024 94.25 94.56 93.52 93.62 93.62 16,700
Mar 21, 2024 95.61 95.61 93.94 94.41 94.41 17,800
Mar 20, 2024 93.50 95.49 93.50 95.20 95.20 19,200
Mar 19, 2024 92.96 93.84 92.96 93.79 93.79 25,400
Mar 18, 2024 94.55 94.67 94.05 94.28 94.28 22,300
Mar 15, 2024 94.69 95.28 94.62 94.69 94.69 13,400
Mar 14, 2024 94.74 94.75 94.13 94.37 94.37 26,700
Mar 13, 2024 94.29 95.04 93.96 94.70 94.70 36,200
Mar 12, 2024 93.60 93.81 93.11 93.29 93.29 24,100
Mar 11, 2024 94.31 94.69 94.11 94.34 94.34 41,100
Mar 8, 2024 93.82 94.70 93.49 93.88 93.88 17,100
Mar 7, 2024 93.42 93.70 93.22 93.45 93.45 17,900
Mar 6, 2024 92.35 93.29 92.32 93.04 93.04 32,400
Mar 5, 2024 91.90 92.05 91.28 91.41 91.41 74,200
Mar 4, 2024 90.31 91.67 90.28 91.42 91.42 33,500
Mar 1, 2024 88.34 89.97 88.12 89.72 89.72 25,900
Feb 29, 2024 88.14 88.37 87.86 88.10 88.10 25,100
Feb 28, 2024 87.26 87.55 87.22 87.38 87.38 35,400
Feb 27, 2024 87.85 87.89 87.44 87.46 87.46 23,600
Feb 26, 2024 87.61 87.79 87.38 87.66 87.66 45,300
Feb 23, 2024 87.83 88.74 87.79 88.42 88.42 25,100
Feb 22, 2024 87.72 87.94 87.67 87.67 87.67 21,200
Feb 21, 2024 88.20 88.20 87.57 87.83 87.83 28,200
Feb 20, 2024 88.34 88.57 87.99 88.04 88.04 45,900
Feb 16, 2024 86.88 88.22 86.88 87.99 87.99 41,900
Feb 15, 2024 87.39 87.65 87.12 87.24 87.24 25,500
Feb 14, 2024 85.77 86.48 85.77 86.17 86.17 39,900
Feb 13, 2024 86.10 86.10 85.39 85.54 85.54 44,200
Feb 12, 2024 86.79 87.39 86.79 87.15 87.15 33,200
Feb 9, 2024 86.86 87.17 86.64 86.92 86.92 47,900
Feb 8, 2024 86.89 87.56 86.89 87.33 87.33 25,400
Feb 7, 2024 87.35 87.75 87.06 87.06 87.06 51,400
Feb 6, 2024 87.35 87.91 87.35 87.68 87.68 55,500
Feb 5, 2024 87.04 87.51 86.96 87.37 87.37 166,800
Feb 2, 2024 87.74 88.09 87.50 87.90 87.90 17,100
Feb 1, 2024 88.54 89.51 88.39 89.13 89.13 37,100
Jan 31, 2024 88.93 89.55 87.16 88.35 88.35 29,800
Jan 30, 2024 89.09 89.19 88.33 88.71 88.71 29,600
Jan 29, 2024 88.30 88.85 87.75 88.67 88.67 33,800
Jan 26, 2024 87.64 87.86 87.56 87.63 87.63 26,500
Jan 25, 2024 87.81 88.01 87.28 87.54 87.54 103,200
Jan 24, 2024 88.21 88.26 87.34 87.35 87.35 35,600
Jan 23, 2024 87.16 87.65 87.16 87.55 87.55 28,700
Jan 22, 2024 86.50 87.20 86.50 86.88 86.88 25,800
Jan 19, 2024 87.75 87.77 87.33 87.56 87.56 37,900
Jan 18, 2024 86.91 87.69 86.91 87.68 87.68 29,900
Jan 17, 2024 87.54 87.54 86.67 86.84 86.84 24,600
Jan 16, 2024 88.62 88.62 87.76 88.13 88.13 21,200
Jan 12, 2024 89.54 89.95 88.66 88.95 88.95 18,200
Jan 11, 2024 88.37 88.63 87.49 88.26 88.26 15,500
Jan 10, 2024 88.26 88.51 88.10 88.32 88.32 37,800
Jan 9, 2024 88.53 88.93 88.25 88.36 88.36 34,600
Jan 8, 2024 88.34 89.18 88.34 88.65 88.65 27,800
Jan 5, 2024 89.40 90.20 89.15 89.39 89.39 18,000
Jan 4, 2024 89.00 89.46 89.00 89.24 89.24 28,500
Jan 3, 2024 89.36 89.62 88.98 89.37 89.37 24,400
Jan 2, 2024 91.36 91.36 90.56 90.61 90.61 17,900
Dec 29, 2023 90.94 91.44 90.84 91.02 91.02 24,000
Dec 28, 2023 91.87 92.36 91.58 91.58 91.58 31,300
Dec 27, 2023 91.86 92.66 91.86 92.30 92.30 36,700
Dec 26, 2023 91.80 92.25 91.70 92.25 92.25 18,400
Dec 22, 2023 92.65 92.86 91.59 91.79 91.79 113,200
Dec 21, 2023 91.31 91.80 91.20 91.60 91.60 23,500
Dec 20, 2023 91.47 91.65 90.81 90.81 90.81 38,800
Dec 19, 2023 90.76 91.72 90.76 91.27 91.27 22,200
Dec 18, 2023 90.71 90.74 90.12 90.30 90.30 22,900
Dec 15, 2023 90.48 90.94 89.93 90.10 90.10 35,300
Dec 14, 2023 90.42 90.82 90.30 90.69 90.69 38,500
Dec 13, 2023 87.34 89.27 86.50 89.18 89.18 36,200
Dec 12, 2023 86.86 87.05 86.70 86.88 86.88 56,200
Dec 11, 2023 87.01 87.05 86.53 86.81 86.81 24,400
Dec 8, 2023 88.14 88.53 87.32 87.52 87.52 23,100
Dec 7, 2023 89.28 89.39 88.74 89.20 89.20 71,800
Dec 6, 2023 89.57 89.60 88.98 89.01 89.01 32,600
Dec 5, 2023 89.57 89.57 88.67 88.99 88.99 53,400
Dec 4, 2023 91.55 91.55 89.72 89.90 89.90 23,800
Dec 1, 2023 91.22 92.43 90.94 92.21 92.21 25,500
Nov 30, 2023 91.08 91.29 90.87 91.19 91.19 27,700
Nov 29, 2023 91.10 91.58 91.00 91.42 91.42 19,300
Nov 28, 2023 90.60 91.46 90.55 91.30 91.30 19,500
Nov 27, 2023 90.17 90.27 89.88 90.26 90.26 62,700
Nov 24, 2023 89.00 89.67 89.00 89.67 89.67 14,500
Nov 22, 2023 88.64 88.95 88.32 88.46 88.46 24,800

Related Tickers